KEFI Gold and Copper (KEFI) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. KEFI Gold and Copper

Date Open High Low Close* Volume
24/12/2020 1.90p 2.05p 1.90p 2.00p 22594137
23/12/2020 1.88p 1.98p 1.80p 1.96p 20010310
22/12/2020 1.74p 1.89p 1.71p 1.82p 10212611
21/12/2020 1.76p 1.80p 1.71p 1.78p 6164312
18/12/2020 1.71p 1.81p 1.71p 1.77p 17206484
17/12/2020 1.79p 1.83p 1.74p 1.77p 6028024
16/12/2020 1.75p 1.85p 1.75p 1.77p 12818341
15/12/2020 1.67p 1.85p 1.67p 1.80p 13972707
14/12/2020 1.74p 1.85p 1.71p 1.76p 10241922
11/12/2020 1.75p 1.82p 1.66p 1.80p 13775722
10/12/2020 1.80p 1.87p 1.68p 1.75p 19922324
09/12/2020 1.80p 1.80p 1.73p 1.75p 5865558
08/12/2020 1.75p 1.84p 1.71p 1.78p 21904036
07/12/2020 1.86p 1.88p 1.67p 1.69p 6546253
04/12/2020 1.70p 1.87p 1.68p 1.77p 27655692
03/12/2020 1.61p 1.74p 1.58p 1.70p 18121122
02/12/2020 1.60p 1.77p 1.55p 1.60p 17408380
01/12/2020 1.65p 1.70p 1.53p 1.59p 10824528
30/11/2020 1.65p 1.65p 1.54p 1.59p 8853695
27/11/2020 1.52p 1.64p 1.51p 1.55p 7804846
26/11/2020 1.65p 1.65p 1.55p 1.55p 10198303
25/11/2020 1.67p 1.67p 1.56p 1.59p 14877750
24/11/2020 1.65p 1.68p 1.51p 1.55p 17199338
23/11/2020 1.67p 1.75p 1.51p 1.57p 17009728
20/11/2020 1.70p 1.72p 1.66p 1.68p 7443885
19/11/2020 1.69p 1.75p 1.65p 1.66p 6505616
18/11/2020 1.66p 1.75p 1.65p 1.70p 7182745
17/11/2020 1.70p 1.73p 1.67p 1.69p 11587257
16/11/2020 1.60p 1.77p 1.60p 1.69p 59021636
13/11/2020 1.74p 1.79p 1.63p 1.79p 14548638
12/11/2020 1.77p 1.80p 1.69p 1.75p 6297954
10/11/2020 1.70p 1.74p 1.52p 1.65p 16416898
09/11/2020 1.80p 1.84p 1.41p 1.55p 63003752
06/11/2020 1.76p 1.80p 1.66p 1.76p 17669440
05/11/2020 1.67p 1.88p 1.67p 1.80p 16571556
04/11/2020 1.91p 1.95p 1.67p 1.71p 12652337
03/11/2020 1.85p 1.93p 1.72p 1.85p 10418403
02/11/2020 1.80p 1.94p 1.65p 1.80p 15825481
30/10/2020 1.78p 1.90p 1.71p 1.82p 10002676
29/10/2020 1.84p 2.00p 1.70p 1.79p 26363092
28/10/2020 2.02p 2.09p 1.62p 1.72p 38857640
27/10/2020 2.23p 2.23p 1.96p 2.00p 25281784
26/10/2020 2.21p 2.35p 2.10p 2.19p 25415370
23/10/2020 2.30p 2.40p 2.13p 2.20p 25592740
22/10/2020 2.75p 2.99p 2.16p 2.25p 71852384
21/10/2020 2.36p 2.36p 2.11p 2.23p 9001927
20/10/2020 2.32p 2.56p 2.12p 2.25p 28624010
19/10/2020 2.45p 2.50p 2.31p 2.43p 14784369
16/10/2020 2.27p 2.49p 2.06p 2.36p 18444180
15/10/2020 2.16p 2.26p 2.02p 2.17p 13806273
14/10/2020 2.16p 2.16p 2.02p 2.13p 7224348
13/10/2020 2.15p 2.15p 2.01p 2.11p 9104364
12/10/2020 2.16p 2.16p 2.00p 2.12p 14477480
09/10/2020 2.01p 2.16p 2.00p 2.15p 12077110
08/10/2020 2.15p 2.15p 1.91p 2.00p 15797907
07/10/2020 2.11p 2.15p 2.00p 2.06p 8156886
06/10/2020 2.09p 2.16p 1.91p 2.13p 11627029
05/10/2020 2.16p 2.17p 1.95p 2.08p 12306810
02/10/2020 2.16p 2.17p 1.98p 2.17p 14967088
01/10/2020 2.15p 2.16p 2.01p 2.09p 7178395
30/09/2020 2.14p 2.16p 1.91p 2.10p 7819826
29/09/2020 2.09p 2.09p 1.91p 1.99p 9973570
28/09/2020 2.16p 2.16p 1.97p 2.02p 12976038
25/09/2020 2.06p 2.16p 1.95p 2.10p 24733466
24/09/2020 2.02p 2.11p 1.90p 2.06p 18382664
23/09/2020 1.96p 2.16p 1.81p 2.14p 30082524
22/09/2020 2.12p 2.29p 1.70p 1.86p 66249440
21/09/2020 2.50p 2.50p 1.95p 2.08p 38699140
18/09/2020 2.50p 2.50p 2.31p 2.36p 15636064
17/09/2020 2.50p 2.52p 2.40p 2.40p 7875198
16/09/2020 2.60p 2.60p 2.42p 2.49p 20536448
15/09/2020 2.70p 2.70p 2.54p 2.62p 19814956
14/09/2020 2.66p 2.66p 2.42p 2.61p 12930844
11/09/2020 2.54p 2.66p 2.40p 2.58p 12717912
10/09/2020 2.60p 2.65p 2.40p 2.45p 12450676
09/09/2020 2.70p 2.72p 2.43p 2.50p 10427168
08/09/2020 2.49p 2.80p 2.30p 2.60p 30704652
07/09/2020 2.25p 2.49p 2.16p 2.42p 34075240
04/09/2020 2.29p 2.40p 2.21p 2.28p 11194110
03/09/2020 2.38p 2.44p 2.21p 2.30p 11793911
02/09/2020 2.40p 2.41p 2.20p 2.30p 8670014
01/09/2020 2.49p 2.49p 2.20p 2.34p 14495069
31/08/2020 2.24p 2.39p 2.20p 2.30p 9124200
28/08/2020 2.24p 2.39p 2.20p 2.30p 9124200
27/08/2020 2.35p 2.40p 2.20p 2.24p 19988186
26/08/2020 2.25p 2.40p 2.15p 2.29p 65828772
25/08/2020 2.10p 2.25p 2.01p 2.23p 31262968
24/08/2020 2.08p 2.13p 2.01p 2.05p 27859788
21/08/2020 2.05p 2.09p 1.92p 1.99p 21180316
20/08/2020 2.05p 2.09p 1.86p 1.99p 12772965
19/08/2020 2.03p 2.09p 1.85p 2.00p 53252880
18/08/2020 1.95p 2.04p 1.85p 1.90p 11261433
17/08/2020 2.00p 2.00p 1.80p 1.93p 7098444
14/08/2020 1.81p 1.98p 1.81p 1.91p 10059114
13/08/2020 1.88p 1.98p 1.80p 1.88p 16657139
12/08/2020 1.71p 1.90p 1.66p 1.85p 12604261
11/08/2020 1.80p 1.90p 1.71p 1.75p 8302286
10/08/2020 1.90p 1.92p 1.71p 1.75p 15391013
07/08/2020 1.94p 2.07p 1.81p 1.88p 19086292
06/08/2020 2.00p 2.08p 1.91p 2.00p 38509340
05/08/2020 1.88p 2.15p 1.70p 1.98p 39975496
04/08/2020 1.75p 1.87p 1.69p 1.78p 14023636
03/08/2020 1.70p 1.83p 1.61p 1.80p 13583832
31/07/2020 1.73p 1.78p 1.61p 1.69p 8710607
30/07/2020 1.80p 1.83p 1.61p 1.67p 12089800
29/07/2020 1.85p 1.85p 1.65p 1.78p 11269883
28/07/2020 1.68p 1.87p 1.66p 1.73p 20584710
27/07/2020 1.62p 1.80p 1.61p 1.75p 28838715
24/07/2020 1.53p 1.72p 1.53p 1.62p 10217756
23/07/2020 1.65p 1.80p 1.52p 1.62p 22961996
22/07/2020 1.79p 1.79p 1.50p 1.64p 18585204
21/07/2020 1.66p 1.83p 1.66p 1.70p 16980576
20/07/2020 1.80p 1.83p 1.65p 1.72p 34055716
17/07/2020 1.75p 1.80p 1.66p 1.76p 38155024
16/07/2020 1.60p 1.87p 1.45p 1.73p 95764582
15/07/2020 1.50p 1.50p 1.35p 1.43p 9570275
14/07/2020 1.48p 1.50p 1.26p 1.44p 26546536
13/07/2020 1.56p 1.73p 1.30p 1.42p 64026608
10/07/2020 1.44p 1.65p 1.40p 1.52p 87619440
09/07/2020 1.18p 1.45p 1.13p 1.41p 61712496
08/07/2020 1.06p 1.20p 1.06p 1.11p 6476674
07/07/2020 1.06p 1.30p 1.06p 1.11p 31196713
06/07/2020 1.05p 1.15p 1.00p 1.10p 28909520
03/07/2020 0.98p 1.10p 0.93p 1.05p 13962132
02/07/2020 1.04p 1.04p 0.91p 0.96p 13235603
01/07/2020 0.87p 1.05p 0.83p 0.99p 26881196
30/06/2020 0.99p 1.10p 0.81p 0.87p 56367397
29/06/2020 1.00p 1.10p 0.90p 0.99p 5725487
26/06/2020 0.93p 1.08p 0.93p 1.00p 27351572
25/06/2020 0.95p 1.00p 0.90p 0.96p 2002569
24/06/2020 1.01p 1.01p 0.90p 0.95p 8771515
23/06/2020 1.00p 1.01p 0.90p 0.96p 15470210
22/06/2020 1.00p 1.02p 0.92p 0.98p 18866440
19/06/2020 0.95p 1.00p 0.92p 0.97p 9746470
18/06/2020 0.92p 0.98p 0.90p 0.93p 48588904
17/06/2020 0.98p 0.98p 0.92p 0.94p 4292641
16/06/2020 1.00p 1.00p 0.89p 0.93p 5068105
15/06/2020 1.00p 1.00p 0.87p 0.95p 1337730
12/06/2020 0.95p 1.00p 0.86p 1.00p 7625570
11/06/2020 1.01p 1.03p 0.87p 1.00p 20725560
10/06/2020 0.98p 1.05p 0.95p 0.99p 13262047
09/06/2020 1.04p 1.05p 0.86p 0.98p 20750228
08/06/2020 1.02p 1.05p 0.90p 0.99p 15781464
05/06/2020 1.01p 1.06p 0.95p 0.99p 18362876
04/06/2020 1.05p 1.05p 0.95p 1.03p 6606910
03/06/2020 1.00p 1.06p 0.92p 1.00p 31286644
02/06/2020 1.10p 1.10p 0.92p 0.92p 25101209
01/06/2020 1.15p 1.15p 0.94p 1.02p 27193520
01/06/2020 1.15p 1.15p 0.94p 1.02p 27193520
01/06/2020 1.15p 1.15p 0.94p 1.02p 27193520
29/05/2020 1.05p 1.18p 1.01p 1.06p 13027421
28/05/2020 1.10p 1.20p 1.00p 1.03p 23019923
27/05/2020 1.04p 1.20p 1.01p 1.09p 36168752
26/05/2020 0.95p 1.10p 0.85p 0.99p 29401538
25/05/2020 0.90p 1.00p 0.82p 0.92p 23429456
22/05/2020 0.90p 1.00p 0.82p 0.92p 23429456
21/05/2020 0.89p 1.00p 0.82p 0.85p 14331872
20/05/2020 0.87p 1.00p 0.82p 0.85p 18687716
19/05/2020 0.90p 0.99p 0.80p 0.87p 28264900
18/05/2020 0.82p 0.87p 0.78p 0.82p 16622517
15/05/2020 0.77p 0.83p 0.74p 0.80p 30141010
14/05/2020 0.78p 0.80p 0.65p 0.75p 30430440
13/05/2020 0.75p 0.80p 0.74p 0.77p 10905980
12/05/2020 0.79p 0.87p 0.73p 0.78p 21368526
11/05/2020 0.93p 0.95p 0.74p 0.81p 80772632
08/05/2020 1.10p 1.30p 0.95p 1.12p 17379169
07/05/2020 1.10p 1.30p 0.95p 1.12p 17379169
06/05/2020 1.01p 1.10p 0.91p 1.05p 7367466
05/05/2020 1.04p 1.10p 0.87p 1.02p 13717329
04/05/2020 0.97p 1.10p 0.87p 0.99p 13269012
01/05/2020 0.87p 1.00p 0.72p 0.93p 19374428
30/04/2020 0.84p 0.90p 0.77p 0.82p 7313229
29/04/2020 0.75p 0.90p 0.72p 0.81p 8607087
28/04/2020 0.72p 0.84p 0.67p 0.79p 15243882
27/04/2020 0.75p 0.78p 0.65p 0.71p 19898837
24/04/2020 0.66p 0.83p 0.62p 0.71p 46077496
23/04/2020 0.72p 0.74p 0.60p 0.67p 14582563
22/04/2020 0.72p 0.78p 0.65p 0.70p 12211708
21/04/2020 0.74p 0.84p 0.68p 0.74p 7694646
20/04/2020 0.75p 0.77p 0.68p 0.70p 4193961
17/04/2020 0.76p 0.84p 0.69p 0.72p 6741849
16/04/2020 0.72p 0.80p 0.68p 0.73p 10845943
15/04/2020 0.74p 0.80p 0.66p 0.73p 7588633
14/04/2020 0.84p 0.84p 0.68p 0.72p 26145313
09/04/2020 0.82p 0.86p 0.70p 0.80p 22143081
08/04/2020 0.84p 0.84p 0.63p 0.75p 24819192
07/04/2020 0.80p 0.84p 0.74p 0.82p 8738007
06/04/2020 0.68p 0.82p 0.63p 0.77p 15877432
03/04/2020 0.65p 0.73p 0.55p 0.69p 4044470
02/04/2020 0.66p 0.69p 0.58p 0.64p 2325490
01/04/2020 0.63p 0.70p 0.57p 0.63p 4077796
31/03/2020 0.65p 0.70p 0.62p 0.63p 9834652
30/03/2020 0.64p 0.68p 0.57p 0.59p 5789029
27/03/2020 0.62p 0.71p 0.57p 0.61p 9055623
26/03/2020 0.69p 0.71p 0.60p 0.65p 4682719
25/03/2020 0.65p 0.75p 0.60p 0.66p 10495131
24/03/2020 0.69p 0.69p 0.55p 0.60p 4950099
23/03/2020 0.70p 0.70p 0.60p 0.65p 615790
20/03/2020 0.65p 0.71p 0.61p 0.65p 5713578
19/03/2020 0.71p 0.71p 0.55p 0.65p 4479212

*Close Price adjusted for both dividends and splits